Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Income Credit Strategies Fund (NY: ACP )

6.520 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.122 6.160 6.084 6.107 255,970 +0.03(+0.50%)
Jul 28, 2022 6.061 6.122 6.061 6.077 155,937 -0.02(-0.25%)
Jul 27, 2022 6.061 6.168 6.046 6.092 154,504 +0.06(+1.01%)
Jul 26, 2022 6.023 6.061 5.985 6.031 93,230 -0.04(-0.63%)
Jul 25, 2022 6.054 6.099 6.023 6.069 126,929 +0.03(+0.50%)
Jul 22, 2022 6.077 6.107 6.031 6.039 98,093 -0.02(-0.25%)
Jul 21, 2022 6.061 6.061 5.977 6.054 98,742 +0.05(+0.76%)
Jul 20, 2022 5.933 6.008 5.873 6.008 143,556 +0.11(+1.78%)
Jul 19, 2022 5.828 5.903 5.767 5.903 175,913 +0.15(+2.61%)
Jul 18, 2022 5.828 5.828 5.752 5.752 168,090 -0.04(-0.65%)
Jul 15, 2022 5.737 5.794 5.737 5.790 96,384 +0.04(+0.65%)
Jul 14, 2022 5.722 5.767 5.700 5.752 100,924 +0.00(+0.00%)
Jul 13, 2022 5.745 5.778 5.715 5.752 79,022 -0.01(-0.13%)
Jul 12, 2022 5.752 5.774 5.752 5.760 52,729 +0.02(+0.26%)
Jul 11, 2022 5.737 5.771 5.730 5.745 71,078 -0.03(-0.52%)
Jul 08, 2022 5.805 5.805 5.698 5.775 96,015 +0.02(+0.39%)
Jul 07, 2022 5.700 5.760 5.696 5.752 84,051 +0.06(+1.06%)
Jul 06, 2022 5.700 5.711 5.658 5.692 52,772 +0.00(+0.00%)
Jul 05, 2022 5.715 5.715 5.640 5.692 123,335 -0.02(-0.39%)
Jul 01, 2022 5.662 5.715 5.655 5.715 141,927 +0.01(+0.13%)
Jun 30, 2022 5.700 5.707 5.640 5.707 84,118 +0.02(+0.26%)
Jun 29, 2022 5.707 5.737 5.685 5.692 84,697 -0.03(-0.53%)
Jun 28, 2022 5.767 5.790 5.715 5.722 69,929 +0.00(+0.00%)
Jun 27, 2022 5.782 5.782 5.685 5.722 102,979 -0.03(-0.45%)
Jun 24, 2022 5.790 5.796 5.730 5.748 121,557 +0.01(+0.19%)
Jun 23, 2022 5.737 5.752 5.715 5.737 150,908 +0.01(+0.13%)
Jun 22, 2022 5.790 5.813 5.715 5.730 121,363 -0.07(-1.17%)
Jun 21, 2022 5.782 5.835 5.767 5.798 112,519 +0.01(+0.13%)
Jun 17, 2022 5.790 5.864 5.768 5.790 132,270 +0.01(+0.26%)
Jun 16, 2022 5.894 5.894 5.760 5.775 133,252 -0.15(-2.51%)
Jun 15, 2022 5.909 5.996 5.901 5.924 124,871 +0.02(+0.38%)
Jun 14, 2022 5.857 5.968 5.857 5.901 125,515 +0.03(+0.51%)
Jun 13, 2022 5.998 6.065 5.835 5.872 258,674 -0.33(-5.38%)
Jun 10, 2022 6.332 6.332 6.198 6.206 128,561 -0.13(-2.11%)
Jun 09, 2022 6.399 6.414 6.332 6.339 83,297 -0.07(-1.04%)
Jun 08, 2022 6.443 6.443 6.384 6.406 70,546 -0.04(-0.58%)
Jun 07, 2022 6.384 6.443 6.384 6.443 75,488 +0.05(+0.81%)
Jun 06, 2022 6.465 6.506 6.384 6.391 110,143 -0.03(-0.46%)
Jun 03, 2022 6.384 6.442 6.384 6.421 92,880 -0.03(-0.46%)
Jun 02, 2022 6.384 6.465 6.369 6.451 105,904 +0.05(+0.81%)
Jun 01, 2022 6.436 6.473 6.339 6.399 163,036 -0.04(-0.69%)
May 31, 2022 6.406 6.443 6.362 6.443 184,469 +0.07(+1.05%)
May 27, 2022 6.317 6.384 6.310 6.376 155,958 +0.10(+1.54%)
May 26, 2022 6.213 6.302 6.198 6.280 157,430 +0.07(+1.08%)
May 25, 2022 6.176 6.213 6.109 6.213 82,275 +0.04(+0.72%)
May 24, 2022 6.235 6.239 6.072 6.169 233,512 -0.07(-1.07%)
May 23, 2022 6.265 6.265 6.228 6.235 81,817 +0.00(+0.00%)
May 20, 2022 6.287 6.287 6.198 6.235 106,222 -0.04(-0.71%)
May 19, 2022 6.146 6.324 6.146 6.280 163,818 +0.03(+0.48%)
May 18, 2022 6.309 6.309 6.250 6.250 125,311 -0.04(-0.70%)
May 17, 2022 6.280 6.342 6.272 6.294 82,116 +0.03(+0.47%)
May 16, 2022 6.250 6.280 6.199 6.265 159,943 +0.06(+0.95%)
May 13, 2022 6.250 6.331 6.177 6.206 181,395 -0.04(-0.59%)
May 12, 2022 6.302 6.302 6.236 6.243 143,625 -0.08(-1.28%)
May 11, 2022 6.338 6.419 6.316 6.324 92,346 -0.02(-0.35%)
May 10, 2022 6.346 6.404 6.294 6.346 114,069 +0.04(+0.58%)
May 09, 2022 6.456 6.529 6.272 6.309 277,491 -0.23(-3.59%)
May 06, 2022 6.602 6.610 6.500 6.544 168,894 -0.10(-1.55%)
May 05, 2022 6.852 6.852 6.624 6.646 146,549 -0.19(-2.79%)
May 04, 2022 6.822 6.859 6.786 6.837 111,839 -0.01(-0.11%)
May 03, 2022 6.786 6.881 6.734 6.844 113,970 +0.07(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.